Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO) Historical Stock Data
41.77 ↑0.14 (0.34%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VWO is down -0.07% a day on average. There have been 16 days where Vanguard FTSE Emerging Markets Index Fund ETF Shares closed green and 14 days where VWO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 41.71 | 41.77 | ↑$0.06 (0.14%) | 41.68 | 41.89 | 6.86M |
2024-03-27 | 41.54 | 41.63 | ↑$0.09 (0.22%) | 41.47 | 41.64 | 6.78M |
2024-03-26 | 41.65 | 41.52 | ↓$0.13 (-0.31%) | 41.52 | 41.65 | 8.52M |
2024-03-25 | 41.55 | 41.61 | ↑$0.06 (0.14%) | 41.55 | 41.67 | 8.20M |
2024-03-22 | 41.69 | 41.61 | ↓$0.08 (-0.19%) | 41.56 | 41.71 | 8.16M |
2024-03-21 | 42.09 | 41.88 | ↓$0.21 (-0.50%) | 41.85 | 42.09 | 8.67M |
2024-03-20 | 41.57 | 41.85 | ↑$0.28 (0.67%) | 41.47 | 41.87 | 9.99M |
2024-03-19 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.35 | 41.60 | 7.81M |
2024-03-18 | 41.92 | 41.69 | ↓$0.23 (-0.55%) | 41.65 | 41.92 | 6.73M |
2024-03-15 | 41.75 | 41.60 | ↓$0.15 (-0.36%) | 41.58 | 41.77 | 5.88M |
2024-03-14 | 42.04 | 41.76 | ↓$0.28 (-0.67%) | 41.67 | 42.06 | 6.63M |
2024-03-13 | 41.98 | 41.99 | ↑$0.01 (0.02%) | 41.93 | 42.07 | 10.19M |
2024-03-12 | 42.09 | 42.23 | ↑$0.14 (0.33%) | 41.98 | 42.24 | 6.31M |
2024-03-11 | 41.81 | 41.87 | ↑$0.06 (0.14%) | 41.81 | 42.00 | 6.82M |
2024-03-08 | 41.90 | 41.76 | ↓$0.14 (-0.33%) | 41.71 | 42.01 | 12.12M |
2024-03-07 | 41.70 | 41.83 | ↑$0.13 (0.31%) | 41.60 | 41.88 | 7.74M |
2024-03-06 | 41.66 | 41.63 | ↓$0.03 (-0.07%) | 41.60 | 41.79 | 10.17M |
2024-03-05 | 41.23 | 41.12 | ↓$0.11 (-0.27%) | 41.06 | 41.35 | 7.46M |
2024-03-04 | 41.60 | 41.40 | ↓$0.20 (-0.48%) | 41.36 | 41.60 | 8.60M |
2024-03-01 | 41.35 | 41.57 | ↑$0.22 (0.53%) | 41.27 | 41.63 | 15.64M |
2024-02-29 | 41.15 | 41.02 | ↓$0.13 (-0.32%) | 40.96 | 41.19 | 10.07M |
2024-02-28 | 41.29 | 40.93 | ↓$0.36 (-0.87%) | 40.88 | 41.29 | 6.85M |
2024-02-27 | 41.57 | 41.57 | ↑$0.00 (0.00%) | 41.54 | 41.64 | 11.72M |
2024-02-26 | 41.44 | 41.44 | ↑$0.00 (0.00%) | 41.40 | 41.53 | 9.51M |
2024-02-23 | 41.58 | 41.58 | ↑$0.00 (0.00%) | 41.44 | 41.63 | 8.51M |
2024-02-22 | 41.55 | 41.57 | ↑$0.02 (0.05%) | 41.41 | 41.62 | 14.56M |
2024-02-21 | 41.22 | 41.21 | ↓$0.01 (-0.02%) | 41.09 | 41.35 | 11.95M |
2024-02-20 | 41.23 | 41.17 | ↓$0.06 (-0.15%) | 41.05 | 41.32 | 8.85M |
2024-02-16 | 41.04 | 41.09 | ↑$0.05 (0.12%) | 41.03 | 41.22 | 8.16M |
2024-02-15 | 40.74 | 40.89 | ↑$0.15 (0.37%) | 40.72 | 40.90 | 7.56M |
Create an account or log in to view more rows.
$VWO bear trap
$VWO bounce it!!
$VWO Buy Buy Buy
$VWO Markets about as efficient as a retirement home
$VWO MACD turned bullish
$VWO now I buy
$VWO I love this stonk!
$VWO bought more
$VWO when this finally break out we could see huge upside
$VWO Who’s still buying calls?